RELIANCE.NS (RELIANCE.NS) — Price History
As of 2026-09-17 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-17 | 1244.80 | 1253.40 | 1238.50 | 1243.90 | +0.31% | 7,703,749 |
| 2026-09-16 | 1243.00 | 1255.00 | 1240.00 | 1240.00 | +0.38% | 10,023,997 |
| 2026-09-15 | 1252.50 | 1259.40 | 1235.30 | 1235.30 | -1.77% | 13,754,376 |
| 2026-09-14 | 1257.50 | 1257.50 | 1257.50 | 1257.50 | +0.00% | 0 |
| 2026-09-11 | 1267.00 | 1267.40 | 1253.00 | 1257.50 | -1.30% | 8,777,736 |
| 2026-09-10 | 1278.50 | 1285.30 | 1266.30 | 1274.00 | -0.39% | 9,296,079 |
| 2026-09-09 | 1283.50 | 1294.70 | 1277.20 | 1279.00 | -1.23% | 12,152,819 |
| 2026-09-08 | 1304.10 | 1306.80 | 1288.00 | 1294.90 | -1.11% | 9,799,528 |
| 2026-09-07 | 1323.10 | 1324.20 | 1301.90 | 1309.50 | -0.95% | 10,210,522 |
| 2026-09-04 | 1304.10 | 1333.00 | 1304.10 | 1322.00 | +1.50% | 13,031,534 |
| 2026-09-03 | 1313.10 | 1316.80 | 1302.50 | 1302.50 | -0.81% | 9,721,454 |
| 2026-09-02 | 1298.00 | 1321.90 | 1293.10 | 1313.10 | +0.31% | 13,497,841 |
| 2026-09-01 | 1285.00 | 1311.80 | 1280.00 | 1309.00 | +2.51% | 12,617,528 |
| 2026-08-31 | 1278.70 | 1297.60 | 1271.00 | 1277.00 | -0.78% | 34,871,137 |
| 2026-08-28 | 1284.90 | 1291.80 | 1280.00 | 1287.00 | +0.37% | 6,830,228 |
| 2026-08-27 | 1305.00 | 1308.40 | 1282.20 | 1282.20 | -1.22% | 11,271,497 |
| 2026-08-26 | 1310.00 | 1315.60 | 1298.00 | 1298.00 | -1.44% | 5,744,474 |
| 2026-08-25 | 1304.30 | 1317.10 | 1300.00 | 1317.00 | +0.55% | 7,115,355 |
| 2026-08-24 | 1316.60 | 1320.00 | 1302.40 | 1309.80 | -0.47% | 7,277,167 |
| 2026-08-21 | 1314.00 | 1316.00 | 1308.00 | 1316.00 | +0.21% | 5,434,871 |
| 2026-08-20 | 1315.50 | 1316.50 | 1307.00 | 1313.20 | +0.17% | 5,546,227 |
| 2026-08-19 | 1320.30 | 1321.60 | 1303.50 | 1311.00 | -0.83% | 7,489,365 |
| 2026-08-18 | 1314.00 | 1328.60 | 1311.20 | 1322.00 | +0.46% | 10,180,567 |
| 2026-08-17 | 1314.00 | 1320.80 | 1298.10 | 1316.00 | +0.46% | 13,383,867 |
| 2026-08-14 | 1317.00 | 1317.50 | 1301.50 | 1310.00 | -0.53% | 10,497,358 |
| 2026-08-13 | 1327.80 | 1327.80 | 1307.20 | 1317.00 | -0.90% | 9,397,301 |
| 2026-08-12 | 1323.90 | 1329.00 | 1309.20 | 1329.00 | +0.39% | 7,901,012 |
| 2026-08-11 | 1326.60 | 1328.70 | 1314.10 | 1323.90 | -0.26% | 9,953,124 |
| 2026-08-10 | 1330.10 | 1332.90 | 1321.30 | 1327.30 | -0.56% | 8,207,102 |
| 2026-08-07 | 1320.00 | 1337.00 | 1316.60 | 1334.80 | +0.74% | 9,885,638 |
| 2026-08-06 | 1285.00 | 1325.20 | 1281.20 | 1325.00 | +3.52% | 20,342,297 |
| 2026-08-05 | 1293.00 | 1299.00 | 1270.10 | 1280.00 | -0.84% | 24,820,782 |
| 2026-08-04 | 1315.00 | 1315.00 | 1286.40 | 1290.90 | -2.13% | 10,759,546 |
| 2026-08-03 | 1315.20 | 1319.00 | 1306.00 | 1319.00 | +0.86% | 7,508,023 |
| 2026-07-31 | 1295.00 | 1309.70 | 1293.60 | 1307.80 | +1.15% | 8,624,996 |
| 2026-07-30 | 1279.80 | 1297.00 | 1275.30 | 1292.90 | +1.33% | 12,158,451 |
| 2026-07-29 | 1275.00 | 1282.40 | 1268.70 | 1275.90 | +0.65% | 9,448,307 |
| 2026-07-28 | 1275.00 | 1279.20 | 1265.90 | 1267.70 | -0.96% | 9,312,184 |
| 2026-07-27 | 1288.20 | 1288.70 | 1278.00 | 1280.00 | +0.16% | 7,163,132 |
| 2026-07-24 | 1265.00 | 1283.40 | 1249.80 | 1278.00 | +0.46% | 9,817,000 |
| 2026-07-23 | 1283.00 | 1287.30 | 1268.00 | 1272.20 | -1.27% | 12,580,741 |
| 2026-07-22 | 1302.00 | 1304.60 | 1280.70 | 1288.60 | -1.16% | 10,840,383 |
| 2026-07-21 | 1321.00 | 1326.90 | 1302.70 | 1303.70 | -1.47% | 12,753,410 |
| 2026-07-20 | 1317.20 | 1345.90 | 1314.90 | 1323.10 | -0.31% | 14,305,844 |
| 2026-07-17 | 1300.00 | 1330.30 | 1296.10 | 1327.20 | +2.36% | 18,302,218 |
| 2026-07-16 | 1295.50 | 1309.40 | 1291.80 | 1296.60 | +0.08% | 15,631,046 |
| 2026-07-15 | 1294.10 | 1310.90 | 1294.10 | 1295.50 | +0.19% | 9,577,965 |
| 2026-07-14 | 1290.00 | 1308.00 | 1286.90 | 1293.00 | -0.30% | 13,511,284 |
| 2026-07-13 | 1300.00 | 1306.40 | 1295.00 | 1296.90 | -0.83% | 9,488,352 |
| 2026-07-10 | 1291.90 | 1311.10 | 1287.80 | 1307.80 | +2.19% | 8,412,537 |
| 2026-07-09 | 1277.10 | 1296.50 | 1274.20 | 1279.80 | +0.31% | 14,651,963 |
| 2026-07-08 | 1297.00 | 1302.30 | 1271.60 | 1275.90 | -2.48% | 19,960,868 |
| 2026-07-07 | 1323.50 | 1328.00 | 1304.10 | 1308.40 | -0.98% | 14,335,554 |
| 2026-07-06 | 1304.00 | 1325.60 | 1299.40 | 1321.30 | +1.33% | 7,610,709 |
| 2026-07-03 | 1312.00 | 1312.00 | 1302.00 | 1304.00 | +0.04% | 7,839,550 |
| 2026-07-02 | 1310.00 | 1313.20 | 1299.00 | 1303.50 | -0.34% | 17,795,024 |
| 2026-07-01 | 1298.90 | 1312.20 | 1296.50 | 1308.00 | +1.09% | 7,001,401 |
| 2026-06-30 | 1306.90 | 1306.90 | 1290.00 | 1293.90 | -0.55% | 15,695,263 |
| 2026-06-29 | 1308.00 | 1313.70 | 1292.60 | 1301.00 | -1.30% | 13,757,656 |
| 2026-06-26 | 1318.10 | 1318.10 | 1318.10 | 1318.10 | +0.00% | 0 |
| 2026-06-25 | 1318.00 | 1328.00 | 1314.60 | 1318.10 | +0.34% | 12,694,362 |
| 2026-06-24 | 1305.70 | 1322.00 | 1297.50 | 1313.60 | +0.31% | 11,030,917 |
| 2026-06-23 | 1328.90 | 1333.00 | 1304.00 | 1309.50 | -1.28% | 15,400,184 |
| 2026-06-22 | 1316.70 | 1344.90 | 1314.10 | 1326.50 | +1.30% | 12,931,213 |
| 2026-06-19 | 1328.00 | 1338.20 | 1305.30 | 1309.50 | -1.40% | 24,887,034 |
| 2026-06-18 | 1330.00 | 1333.90 | 1322.00 | 1328.10 | -0.35% | 15,494,549 |
| 2026-06-17 | 1333.00 | 1334.00 | 1317.00 | 1332.70 | +0.29% | 10,029,170 |
| 2026-06-16 | 1313.40 | 1333.40 | 1306.40 | 1328.80 | +1.67% | 18,513,223 |
| 2026-06-15 | 1315.30 | 1325.00 | 1303.30 | 1307.00 | +1.08% | 18,633,321 |
| 2026-06-12 | 1277.00 | 1297.00 | 1262.50 | 1293.00 | +2.38% | 11,988,785 |
| 2026-06-11 | 1258.00 | 1276.00 | 1253.20 | 1263.00 | +0.33% | 13,117,486 |
| 2026-06-10 | 1275.00 | 1300.50 | 1254.40 | 1258.80 | -0.82% | 21,012,796 |
| 2026-06-09 | 1269.00 | 1274.20 | 1257.50 | 1269.20 | +0.47% | 23,620,214 |
| 2026-06-08 | 1277.00 | 1282.60 | 1259.20 | 1263.30 | -2.15% | 16,494,759 |
| 2026-06-05 | 1304.50 | 1306.00 | 1288.00 | 1291.00 | -0.97% | 17,785,223 |
| 2026-06-04 | 1301.00 | 1311.20 | 1293.10 | 1303.70 | -0.72% | 23,474,327 |
| 2026-06-03 | 1315.00 | 1324.00 | 1301.00 | 1313.20 | -0.11% | 20,012,293 |
| 2026-06-02 | 1307.70 | 1327.80 | 1300.30 | 1314.60 | -0.41% | 23,302,785 |
| 2026-06-01 | 1332.50 | 1335.50 | 1318.50 | 1320.00 | -0.09% | 10,700,603 |
| 2026-05-29 | 1364.00 | 1369.00 | 1317.00 | 1321.20 | -2.17% | 42,634,247 |
| 2026-05-28 | 1350.50 | 1350.50 | 1350.50 | 1350.50 | +0.00% | 0 |
| 2026-05-27 | 1353.00 | 1361.00 | 1348.60 | 1350.50 | -0.43% | 13,215,138 |
| 2026-05-26 | 1360.10 | 1368.50 | 1352.40 | 1356.30 | -0.78% | 13,769,747 |
| 2026-05-25 | 1366.80 | 1371.10 | 1357.00 | 1367.00 | +0.92% | 6,750,071 |
| 2026-05-22 | 1350.00 | 1367.40 | 1349.10 | 1354.50 | +0.36% | 7,105,813 |
| 2026-05-21 | 1367.20 | 1370.90 | 1345.20 | 1349.60 | -0.74% | 17,150,630 |
| 2026-05-20 | 1318.70 | 1362.90 | 1312.60 | 1359.70 | +2.80% | 13,248,515 |
| 2026-05-19 | 1338.70 | 1344.00 | 1318.40 | 1322.70 | -0.99% | 21,665,501 |
| 2026-05-18 | 1334.00 | 1342.00 | 1318.70 | 1335.90 | -0.04% | 13,022,473 |
| 2026-05-15 | 1356.80 | 1364.80 | 1329.20 | 1336.40 | -1.87% | 19,976,192 |
| 2026-05-14 | 1365.20 | 1378.00 | 1358.40 | 1361.80 | +0.22% | 17,303,059 |
| 2026-05-13 | 1361.40 | 1372.40 | 1352.40 | 1358.80 | -0.38% | 13,797,989 |
| 2026-05-12 | 1392.00 | 1393.50 | 1360.30 | 1364.00 | -1.74% | 24,357,500 |
| 2026-05-11 | 1420.00 | 1428.00 | 1382.00 | 1388.20 | -3.27% | 15,261,787 |
| 2026-05-08 | 1426.00 | 1442.80 | 1417.50 | 1435.20 | -0.07% | 8,663,105 |
| 2026-05-07 | 1438.80 | 1449.50 | 1430.30 | 1436.20 | -0.12% | 19,816,903 |
| 2026-05-06 | 1463.00 | 1473.30 | 1427.50 | 1437.90 | -1.76% | 14,221,786 |
| 2026-05-05 | 1460.00 | 1473.40 | 1450.00 | 1463.60 | +0.03% | 23,543,341 |
| 2026-05-04 | 1433.40 | 1467.40 | 1433.40 | 1463.10 | +2.26% | 24,035,700 |
| 2026-05-01 | 1430.80 | 1430.80 | 1430.80 | 1430.80 | +0.00% | 0 |
| 2026-04-30 | 1409.00 | 1437.00 | 1393.10 | 1430.80 | +0.38% | 30,957,881 |
| 2026-04-29 | 1392.00 | 1433.80 | 1391.30 | 1425.40 | +2.63% | 30,542,143 |
| 2026-04-28 | 1358.00 | 1395.20 | 1357.00 | 1388.90 | +1.69% | 41,027,699 |
| 2026-04-27 | 1313.00 | 1371.60 | 1311.00 | 1365.80 | +2.86% | 24,673,098 |
| 2026-04-24 | 1340.00 | 1345.90 | 1325.00 | 1327.80 | -1.16% | 11,744,802 |
| 2026-04-23 | 1346.00 | 1355.50 | 1340.70 | 1343.40 | -1.37% | 16,385,079 |
| 2026-04-22 | 1350.30 | 1366.00 | 1349.10 | 1362.10 | +0.65% | 9,525,953 |
| 2026-04-21 | 1359.00 | 1369.80 | 1350.10 | 1353.30 | -0.73% | 27,293,629 |
| 2026-04-20 | 1363.20 | 1373.00 | 1352.80 | 1363.30 | -0.12% | 13,614,733 |
| 2026-04-17 | 1340.00 | 1368.40 | 1340.00 | 1365.00 | +1.62% | 13,869,105 |
| 2026-04-16 | 1352.00 | 1353.80 | 1330.00 | 1343.30 | -0.06% | 30,211,012 |
| 2026-04-15 | 1337.00 | 1347.00 | 1334.20 | 1344.10 | +2.21% | 15,313,779 |
| 2026-04-13 | 1321.20 | 1327.60 | 1310.00 | 1315.10 | -2.60% | 28,753,269 |
| 2026-04-10 | 1337.00 | 1352.30 | 1331.50 | 1350.20 | +1.52% | 19,364,461 |
| 2026-04-09 | 1346.00 | 1350.00 | 1326.30 | 1330.00 | -1.32% | 20,725,390 |
| 2026-04-08 | 1349.00 | 1350.60 | 1326.20 | 1347.80 | +3.31% | 21,817,543 |
| 2026-04-07 | 1295.00 | 1308.30 | 1291.00 | 1304.60 | -0.01% | 28,388,922 |
| 2026-04-06 | 1359.00 | 1359.00 | 1290.00 | 1304.70 | -3.39% | 29,274,881 |
| 2026-04-02 | 1357.00 | 1358.20 | 1328.00 | 1350.50 | -1.37% | 21,280,051 |
| 2026-04-01 | 1384.20 | 1384.40 | 1362.90 | 1369.20 | +1.88% | 14,404,619 |
| 2026-03-30 | 1335.00 | 1365.00 | 1334.10 | 1343.90 | -0.31% | 24,393,861 |
| 2026-03-27 | 1401.00 | 1404.70 | 1345.00 | 1348.10 | -4.60% | 23,266,517 |
| 2026-03-25 | 1420.00 | 1430.50 | 1408.40 | 1413.10 | +0.09% | 19,041,331 |
| 2026-03-24 | 1420.00 | 1422.40 | 1406.60 | 1411.80 | +0.28% | 18,620,893 |
| 2026-03-23 | 1400.00 | 1415.60 | 1391.00 | 1407.80 | -0.47% | 18,979,554 |
| 2026-03-20 | 1398.00 | 1430.00 | 1396.10 | 1414.40 | +2.14% | 22,994,918 |
| 2026-03-19 | 1388.00 | 1415.70 | 1376.10 | 1384.80 | -1.65% | 16,498,373 |
| 2026-03-18 | 1397.20 | 1412.90 | 1397.20 | 1408.10 | +0.75% | 9,559,327 |
| 2026-03-17 | 1399.00 | 1405.90 | 1388.20 | 1397.60 | +0.18% | 19,007,744 |
| 2026-03-16 | 1380.00 | 1397.30 | 1363.50 | 1395.10 | +1.04% | 22,837,802 |
| 2026-03-13 | 1385.20 | 1400.80 | 1378.40 | 1380.70 | -0.83% | 17,265,090 |
| 2026-03-12 | 1390.00 | 1410.90 | 1381.10 | 1392.20 | +0.14% | 20,939,959 |
| 2026-03-11 | 1424.90 | 1434.00 | 1383.60 | 1390.20 | -1.32% | 21,848,087 |
| 2026-03-10 | 1430.60 | 1431.50 | 1400.60 | 1408.80 | -1.07% | 18,071,259 |
| 2026-03-09 | 1375.00 | 1429.40 | 1370.00 | 1424.00 | +1.37% | 24,870,822 |
| 2026-03-06 | 1396.50 | 1424.30 | 1390.30 | 1404.80 | +1.11% | 19,311,971 |
| 2026-03-05 | 1353.10 | 1399.00 | 1353.10 | 1389.40 | +3.30% | 25,957,532 |
| 2026-03-04 | 1330.00 | 1352.80 | 1307.00 | 1345.00 | -0.96% | 32,495,007 |
| 2026-03-02 | 1375.50 | 1378.60 | 1341.50 | 1358.00 | -2.58% | 23,728,722 |
| 2026-02-27 | 1398.00 | 1410.40 | 1388.10 | 1393.90 | -0.92% | 12,031,440 |
| 2026-02-26 | 1398.50 | 1412.90 | 1391.90 | 1406.80 | +0.59% | 16,683,858 |
| 2026-02-25 | 1435.00 | 1440.50 | 1393.50 | 1398.50 | -2.12% | 10,728,792 |
| 2026-02-24 | 1425.30 | 1433.30 | 1415.00 | 1428.80 | +0.06% | 12,529,409 |
| 2026-02-23 | 1425.00 | 1434.90 | 1418.30 | 1428.00 | +0.61% | 7,758,856 |
| 2026-02-20 | 1409.50 | 1427.40 | 1406.10 | 1419.40 | +0.70% | 8,177,670 |
| 2026-02-19 | 1443.00 | 1443.00 | 1400.00 | 1409.50 | -2.21% | 11,884,664 |
| 2026-02-18 | 1427.00 | 1442.10 | 1419.20 | 1441.30 | +1.29% | 5,521,096 |
| 2026-02-17 | 1431.10 | 1431.80 | 1418.60 | 1423.00 | -0.98% | 10,731,630 |
| 2026-02-16 | 1420.10 | 1439.60 | 1409.30 | 1437.10 | +1.23% | 5,896,514 |
| 2026-02-13 | 1445.50 | 1450.70 | 1416.30 | 1419.60 | -2.02% | 10,755,693 |
| 2026-02-12 | 1470.00 | 1473.00 | 1445.50 | 1448.90 | -1.35% | 11,135,399 |
| 2026-02-11 | 1459.60 | 1470.00 | 1453.60 | 1468.70 | +0.70% | 7,106,877 |
| 2026-02-10 | 1471.00 | 1471.00 | 1452.20 | 1458.50 | -0.21% | 10,259,630 |
| 2026-02-09 | 1458.00 | 1465.90 | 1453.00 | 1461.60 | +0.74% | 5,775,864 |
| 2026-02-06 | 1441.50 | 1452.80 | 1433.50 | 1450.80 | +0.51% | 8,277,304 |
| 2026-02-05 | 1457.00 | 1461.50 | 1439.50 | 1443.40 | -0.92% | 11,763,658 |
| 2026-02-04 | 1444.00 | 1464.00 | 1440.30 | 1456.80 | +1.37% | 8,333,387 |
| 2026-02-03 | 1473.90 | 1489.50 | 1430.20 | 1437.10 | +3.36% | 25,456,171 |
| 2026-02-02 | 1340.00 | 1392.90 | 1335.50 | 1390.40 | -0.36% | 15,711,165 |
| 2026-01-30 | 1382.60 | 1398.00 | 1378.50 | 1395.40 | +0.32% | 11,239,835 |
| 2026-01-29 | 1402.90 | 1402.90 | 1384.00 | 1391.00 | -0.41% | 20,846,683 |
| 2026-01-28 | 1385.00 | 1409.90 | 1384.90 | 1396.70 | +1.17% | 11,121,657 |
| 2026-01-27 | 1380.00 | 1391.60 | 1368.00 | 1380.50 | -0.40% | 26,302,396 |
| 2026-01-23 | 1401.80 | 1407.00 | 1381.00 | 1386.10 | -1.17% | 9,837,802 |
| 2026-01-22 | 1410.10 | 1419.50 | 1395.00 | 1402.50 | -0.15% | 15,721,693 |
| 2026-01-21 | 1389.50 | 1412.90 | 1373.00 | 1404.60 | +0.76% | 17,352,720 |
| 2026-01-20 | 1410.70 | 1416.00 | 1390.00 | 1394.00 | -1.39% | 13,189,498 |
| 2026-01-19 | 1450.60 | 1450.60 | 1403.30 | 1413.60 | -3.04% | 20,392,765 |
| 2026-01-16 | 1458.80 | 1480.00 | 1455.10 | 1457.90 | -0.06% | 17,167,161 |
| 2026-01-15 | 1458.80 | 1458.80 | 1458.80 | 1458.80 | +0.00% | 0 |
| 2026-01-14 | 1444.00 | 1467.00 | 1440.20 | 1458.80 | +0.41% | 8,321,764 |
| 2026-01-13 | 1485.00 | 1485.80 | 1444.70 | 1452.80 | -2.05% | 13,499,760 |
| 2026-01-12 | 1475.30 | 1485.30 | 1451.00 | 1483.20 | +0.54% | 8,883,745 |
| 2026-01-09 | 1465.00 | 1479.90 | 1465.00 | 1475.30 | +0.32% | 8,335,311 |
| 2026-01-08 | 1500.00 | 1503.90 | 1468.80 | 1470.60 | -2.23% | 16,518,684 |
| 2026-01-07 | 1510.00 | 1520.00 | 1498.00 | 1504.20 | -0.23% | 11,199,340 |
| 2026-01-06 | 1569.00 | 1569.00 | 1496.30 | 1507.60 | -4.47% | 27,417,125 |
| 2026-01-05 | 1593.00 | 1611.80 | 1575.30 | 1578.10 | -0.89% | 8,704,973 |
| 2026-01-02 | 1580.00 | 1594.60 | 1578.20 | 1592.30 | +1.06% | 6,602,230 |
| 2026-01-01 | 1573.70 | 1592.50 | 1571.10 | 1575.60 | +0.33% | 6,408,128 |
| 2025-12-31 | 1541.00 | 1577.00 | 1541.00 | 1570.40 | +1.99% | 5,771,830 |
| 2025-12-30 | 1547.00 | 1553.60 | 1537.80 | 1539.80 | -0.38% | 8,815,884 |
| 2025-12-29 | 1554.90 | 1558.10 | 1543.60 | 1545.60 | -0.87% | 5,972,105 |
| 2025-12-26 | 1554.70 | 1561.00 | 1554.30 | 1559.20 | +0.06% | 2,311,495 |
| 2025-12-24 | 1572.70 | 1575.70 | 1553.60 | 1558.20 | -0.80% | 8,815,745 |
| 2025-12-23 | 1580.90 | 1580.90 | 1568.10 | 1570.70 | -0.30% | 7,506,564 |
| 2025-12-22 | 1573.50 | 1577.50 | 1565.30 | 1575.40 | +0.66% | 10,184,852 |
| 2025-12-19 | 1554.40 | 1574.20 | 1551.00 | 1565.10 | +1.34% | 13,937,275 |
| 2025-12-18 | 1535.20 | 1551.50 | 1535.20 | 1544.40 | +0.00% | 6,580,829 |
| 2025-12-17 | 1550.00 | 1550.00 | 1539.30 | 1544.40 | +0.14% | 7,116,649 |
| 2025-12-16 | 1545.00 | 1551.70 | 1538.80 | 1542.30 | -0.89% | 11,731,856 |
| 2025-12-15 | 1551.20 | 1558.60 | 1546.50 | 1556.20 | -0.02% | 5,774,543 |
| 2025-12-12 | 1550.80 | 1559.80 | 1546.10 | 1556.50 | +0.74% | 5,106,655 |
| 2025-12-11 | 1536.90 | 1550.00 | 1524.00 | 1545.00 | +0.53% | 4,706,197 |
| 2025-12-10 | 1534.00 | 1547.50 | 1531.40 | 1536.90 | +0.49% | 7,991,629 |
| 2025-12-09 | 1540.30 | 1542.50 | 1520.10 | 1529.40 | -0.88% | 11,503,971 |
| 2025-12-08 | 1539.20 | 1551.00 | 1535.00 | 1543.00 | +0.16% | 11,301,491 |
| 2025-12-05 | 1530.40 | 1545.80 | 1520.60 | 1540.60 | +0.33% | 10,183,266 |
| 2025-12-04 | 1536.00 | 1560.50 | 1517.60 | 1535.60 | -0.21% | 11,867,930 |
| 2025-12-03 | 1545.20 | 1552.40 | 1533.00 | 1538.80 | -0.49% | 6,090,883 |
| 2025-12-02 | 1561.10 | 1567.50 | 1542.00 | 1546.30 | -1.26% | 11,389,150 |
| 2025-12-01 | 1575.00 | 1577.50 | 1563.60 | 1566.10 | -0.09% | 8,920,233 |
| 2025-11-28 | 1568.00 | 1581.30 | 1563.00 | 1567.50 | +0.26% | 8,959,508 |
| 2025-11-27 | 1575.00 | 1575.50 | 1556.00 | 1563.40 | -0.41% | 9,794,643 |
| 2025-11-26 | 1542.30 | 1571.60 | 1540.50 | 1569.90 | +1.96% | 14,054,299 |
| 2025-11-25 | 1535.90 | 1559.60 | 1525.10 | 1539.70 | +0.25% | 15,033,482 |
| 2025-11-24 | 1550.00 | 1550.00 | 1531.80 | 1535.90 | -0.69% | 18,433,951 |
| 2025-11-21 | 1541.00 | 1557.80 | 1540.10 | 1546.60 | -0.16% | 9,615,271 |
| 2025-11-20 | 1530.00 | 1550.90 | 1526.70 | 1549.10 | +1.99% | 18,171,724 |
| 2025-11-19 | 1517.40 | 1522.30 | 1512.00 | 1518.90 | -0.03% | 5,692,366 |
| 2025-11-18 | 1521.70 | 1527.80 | 1510.50 | 1519.40 | +0.07% | 11,045,042 |
| 2025-11-17 | 1520.90 | 1523.70 | 1511.50 | 1518.30 | -0.04% | 5,871,416 |
| 2025-11-14 | 1505.50 | 1520.90 | 1505.50 | 1518.90 | +0.53% | 7,682,823 |
| 2025-11-13 | 1515.00 | 1522.10 | 1506.80 | 1510.90 | -0.04% | 7,196,443 |
| 2025-11-12 | 1505.00 | 1524.70 | 1500.00 | 1511.50 | +1.21% | 12,384,459 |
| 2025-11-11 | 1497.00 | 1498.80 | 1480.20 | 1493.40 | +0.28% | 7,127,506 |
| 2025-11-10 | 1477.90 | 1501.00 | 1475.50 | 1489.30 | +0.76% | 7,068,438 |
| 2025-11-07 | 1494.60 | 1498.40 | 1475.90 | 1478.00 | -1.21% | 7,821,765 |
| 2025-11-06 | 1484.00 | 1501.60 | 1476.20 | 1496.10 | +1.56% | 16,772,678 |
| 2025-11-04 | 1483.90 | 1492.80 | 1470.10 | 1473.10 | -0.78% | 10,007,806 |
| 2025-11-03 | 1486.00 | 1495.00 | 1479.30 | 1484.70 | -0.11% | 8,452,085 |
| 2025-10-31 | 1490.40 | 1497.50 | 1482.30 | 1486.40 | -0.14% | 8,758,053 |
| 2025-10-30 | 1500.00 | 1503.10 | 1484.00 | 1488.50 | -1.04% | 9,318,663 |
| 2025-10-29 | 1490.00 | 1508.30 | 1488.10 | 1504.20 | +1.16% | 11,884,745 |
| 2025-10-28 | 1484.10 | 1492.00 | 1477.60 | 1486.90 | +0.19% | 17,631,577 |
| 2025-10-27 | 1463.00 | 1485.00 | 1458.00 | 1484.10 | +2.24% | 14,113,867 |
| 2025-10-24 | 1450.00 | 1459.80 | 1441.00 | 1451.60 | +0.22% | 9,700,837 |
| 2025-10-23 | 1475.00 | 1482.90 | 1444.60 | 1448.40 | -1.15% | 18,707,090 |
| 2025-10-21 | 1468.00 | 1474.00 | 1460.00 | 1465.20 | -0.11% | 2,066,169 |
| 2025-10-20 | 1440.00 | 1473.80 | 1433.30 | 1466.80 | +3.53% | 24,721,978 |
| 2025-10-17 | 1401.00 | 1423.30 | 1399.10 | 1416.80 | +1.32% | 19,335,561 |
| 2025-10-16 | 1375.10 | 1400.50 | 1375.00 | 1398.30 | +1.75% | 12,315,932 |
| 2025-10-15 | 1383.00 | 1384.00 | 1372.70 | 1374.30 | -0.12% | 10,882,743 |
| 2025-10-14 | 1380.00 | 1388.00 | 1370.10 | 1375.90 | +0.07% | 9,768,174 |
| 2025-10-13 | 1376.90 | 1377.70 | 1367.80 | 1375.00 | -0.48% | 7,600,682 |
| 2025-10-10 | 1377.80 | 1388.00 | 1375.10 | 1381.70 | +0.28% | 6,373,084 |
| 2025-10-09 | 1374.00 | 1380.00 | 1369.10 | 1377.80 | +0.76% | 8,826,633 |
| 2025-10-08 | 1384.80 | 1389.00 | 1364.50 | 1367.40 | -1.26% | 8,525,081 |
| 2025-10-07 | 1376.00 | 1395.90 | 1375.90 | 1384.80 | +0.71% | 11,244,040 |
| 2025-10-06 | 1360.00 | 1377.40 | 1359.00 | 1375.00 | +0.85% | 12,396,580 |
| 2025-10-03 | 1363.20 | 1371.60 | 1356.90 | 1363.40 | -0.39% | 12,842,347 |
| 2025-10-01 | 1367.00 | 1378.60 | 1362.70 | 1368.70 | +0.34% | 12,045,916 |
| 2025-09-30 | 1377.10 | 1377.10 | 1362.80 | 1364.00 | -0.64% | 14,604,684 |
| 2025-09-29 | 1381.60 | 1389.00 | 1368.00 | 1372.80 | -0.35% | 14,231,999 |
| 2025-09-26 | 1372.00 | 1382.70 | 1366.00 | 1377.60 | +0.38% | 9,879,109 |
| 2025-09-25 | 1381.30 | 1384.50 | 1369.00 | 1372.40 | -0.77% | 11,411,143 |
| 2025-09-24 | 1385.30 | 1396.00 | 1380.40 | 1383.00 | -0.49% | 5,922,759 |
| 2025-09-23 | 1391.00 | 1395.00 | 1376.80 | 1389.80 | -0.06% | 14,014,702 |
| 2025-09-22 | 1403.90 | 1410.70 | 1388.00 | 1390.60 | -1.19% | 7,757,970 |
| 2025-09-19 | 1414.90 | 1417.00 | 1403.60 | 1407.40 | -0.54% | 13,461,373 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+8.60%). Worst month: Jul (-4.53%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-09-17
Quick answers
What is RELIANCE.NS's (RELIANCE.NS) latest close?
1243.90 on 2026-09-17, from the Closelook data lake's daily price record.
What is RELIANCE.NS's 52-week high and low?
1611.80 high and 1235.30 low over the trailing 52 weeks, as of 2026-09-17.
What is RELIANCE.NS's strongest and weakest month historically?
Historically, RELIANCE.NS's strongest calendar month has been Oct (average +8.60%) and its weakest Jul (average -4.53%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 429 daily bars in the Closelook data lake.